Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

ADDC
ADDMASTER CORP
stock OTC

Inactive
Dec 28, 2020
14.16USD+8.423%(+1.10)100
Pre-market
0.00USD-100.000%(-13.06)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2020-12-28		14.160014.160014.160014.1600+8.423%1000.000%
2020-12-23		13.060013.060013.060013.0600-27.444%100+8.423%
2020-12-18		18.000018.000018.000018.0000+61.435%100-21.333%
2020-12-02		11.150014.550011.150011.1500-18.909%440+26.996%
2020-11-24		13.750013.750013.750013.7500-0.722%100+2.982%
2020-09-17		13.850013.850013.850013.8500-7.667%100+2.238%
2020-08-31		15.000015.000015.000015.00000.000%1,140-5.600%
2020-05-15		15.000015.000015.000015.00000.000%1,030-5.600%
2020-04-03		15.000015.000015.000015.00000.000%780-5.600%
2020-03-24		15.000015.000015.000015.00000.000%220-5.600%
2020-03-12		15.500015.500015.000015.0000-3.226%1,040-5.600%
2020-03-11		16.000016.000015.500015.5000-3.125%1,000-8.645%
2020-03-10		16.000016.000016.000016.0000-5.882%701-11.500%
2020-03-09		17.000017.000017.000017.0000-5.556%1,000-16.706%
2020-03-05		18.000018.000018.000018.00000.000%1,000-21.333%
2020-02-27		18.150018.150018.000018.0000+0.056%1,100-21.333%
2020-01-21		17.750017.990017.750017.9900+11.049%1,200-21.290%
2019-12-11		16.200016.200016.200016.2000+0.935%1,750-12.593%
2019-12-02		16.050016.050016.050016.0500-0.619%186-11.776%
2019-10-29		16.150016.150016.150016.15000.000%386-12.322%
2019-09-27		16.250016.250016.150016.1500-3.869%200-12.322%
2019-09-20		16.800016.800016.800016.8000+1.818%3,000-15.714%
2019-08-16		16.500016.500016.500016.5000-2.941%1,000-14.182%
2019-08-05		17.000017.000017.000017.00000.000%100-16.706%
2019-07-10		17.000017.000017.000017.0000-0.059%200-16.706%
2019-06-19		17.010017.010017.010017.0100+0.059%100-16.755%
2019-06-13		17.000017.000017.000017.00000.000%322-16.706%
2019-06-07		17.000017.000017.000017.00000.000%100-16.706%
2019-06-06		17.000017.000017.000017.00000.000%500-16.706%
2019-05-22		17.000017.000017.000017.00000.000%1,000-16.706%
2019-05-14		17.000017.000017.000017.00000.000%100-16.706%
2019-03-20		17.000017.000017.000017.0000-0.875%1,000-16.706%
2019-03-12		17.150017.150017.150017.1500-1.437%1,000-17.434%
2019-03-11		17.400017.400017.400017.4000-0.855%1,000-18.621%
2019-03-05		17.550017.550017.550017.5500-0.847%1,000-19.316%
2019-02-13		17.700017.700017.700017.7000-0.450%1,000-20.000%
2018-12-28		17.750017.780017.750017.7800-2.575%523-20.360%
2018-12-19		18.250018.250018.250018.2500-2.667%264-22.411%
2018-12-18		19.000019.000018.750018.7500-2.597%736-24.480%
2018-12-17		20.000020.000019.000019.2500-2.532%714-26.442%
2018-10-15		19.750019.750019.750019.7500-1.250%200-28.304%
2018-09-27		20.000020.000020.000020.0000+1.266%700-29.200%
2018-08-27		20.690020.690019.750019.7500-1.250%418-28.304%
2018-08-24		20.000020.000020.000020.0000+1.266%946-29.200%
2018-08-06		20.000020.000019.750019.7500-1.250%380-28.304%
2018-07-12		20.150020.150020.000020.0000-2.439%425-29.200%
2018-06-05		20.500020.500020.500020.5000-2.381%400-30.927%
2018-04-03		21.000021.000021.000021.0000-1.176%574-32.571%
2018-03-06		21.250021.250021.250021.2500+13.941%100-33.365%
2018-03-01		18.650018.650018.650018.6500+2.473%500-24.075%
2018-02-09		18.200018.200018.200018.2000+2.535%100-22.198%
2018-02-01		17.750017.750017.750017.7500+2.011%1,100-20.225%
2018-01-30		17.400017.400017.400017.4000-1.972%498-18.621%
2018-01-18		17.750017.750017.750017.75000.000%166-20.225%
2018-01-08		17.750017.750017.750017.7500-1.389%1,465-20.225%
2018-01-04		16.190018.000016.190018.0000+13.996%800-21.333%
2017-12-05		15.790015.790015.790015.7900+2.532%100-10.323%
2017-10-19		15.400015.400015.400015.4000-3.750%800-8.052%
2017-08-23		16.000016.000016.000016.0000+9.514%1,600-11.500%
2017-05-02		14.610014.610014.610014.61000.000%1,948-3.080%
2017-05-01		14.110014.610014.110014.6100+3.544%3,700-3.080%
2017-04-27		14.110014.110014.100014.1100-8.968%2,100+0.354%
2017-01-03		15.500015.500015.500015.5000+21.569%1,000-8.645%
2016-08-18		12.750012.750012.750012.7500+4.082%200+11.059%
2016-08-05		12.250012.250012.250012.2500-2.000%2,300+15.592%
2016-08-04		12.560012.560012.500012.50000.000%800+13.280%
2016-07-20		12.500012.500012.500012.5000+8.696%500+13.280%
2016-07-05		12.000012.000011.500011.5000-4.167%400+23.130%
2016-06-24		12.000012.000012.000012.00000.000%1,000+18.000%
2016-06-03		12.000012.000012.000012.00000.000%500+18.000%
2016-05-09		12.000012.000012.000012.00000.000%100+18.000%
2016-04-25		12.000012.000012.000012.0000-7.692%100+18.000%
2016-03-28		12.750013.000012.750013.0000+6.470%2,200+8.923%
2016-03-22		12.210012.210012.210012.2100-4.235%500+15.971%
2016-01-20		12.750012.750012.750012.7500-1.923%1,500+11.059%
2016-01-15		12.500013.000012.500013.0000+4.000%1,200+8.923%
2016-01-14		12.500012.500012.500012.50000.000%400+13.280%
2016-01-07		12.500012.500012.500012.5000+6.383%500+13.280%
2015-11-05		11.750011.750011.750011.7500-1.674%200+20.511%
2015-09-30		11.500011.950011.500011.95000.000%1,200+18.494%
2015-09-15		11.950011.950011.950011.9500+7.949%100+18.494%
2015-09-14		11.070011.070011.070011.0700-3.739%300+27.913%
2015-09-10		11.500011.500011.500011.5000+3.884%1,169+23.130%
2015-09-08		11.070011.070011.070011.0700-1.072%1,600+27.913%
2015-08-18		11.190011.190011.190011.1900+1.175%200+26.542%
2015-08-12		11.060011.060011.060011.0600+0.090%600+28.029%
2015-08-05		11.050011.050011.050011.0500-0.450%200+28.145%
2015-07-27		11.100011.100011.100011.10000.000%100+27.568%
2015-07-23		11.100011.100011.100011.1000+0.452%300+27.568%
2015-07-22		11.050011.050011.050011.05000.000%500+28.145%
2015-06-18		11.050011.050011.050011.0500+0.455%100+28.145%
2015-04-10		11.000011.000011.000011.00000.000%100+28.727%
2015-03-09		11.000011.000011.000011.0000+4.762%400+28.727%
2015-03-03		10.500010.500010.500010.5000-4.545%300+34.857%
2015-01-16		11.000011.000011.000011.0000+4.762%1,100+28.727%
2015-01-15		11.000011.000010.500010.5000-4.545%929+34.857%
2015-01-14		11.000011.000011.000011.0000+0.917%100+28.727%
2015-01-13		10.900010.900010.900010.9000+7.921%500+29.908%
2014-12-26		10.100010.100010.100010.1000+1.000%600+40.198%
2014-12-18		10.000010.000010.000010.0000-4.762%500+41.600%
2014-12-02		10.500010.500010.500010.5000+12.903%600+34.857%
2014-11-21		9.30009.30009.30009.3000+1.528%600+52.258%
2014-09-19		9.16009.16009.16009.16000.000%100+54.585%
2014-09-15		9.16009.16009.16009.1600-12.762%100+54.585%
2014-08-06		10.500010.500010.500010.5000+10.876%1,069+34.857%
2014-07-28		9.72009.72009.47009.4700-11.495%1,000+49.525%
2014-07-07		10.700010.700010.700010.7000-0.465%1,000+32.336%
2014-06-12		10.750010.750010.750010.7500+1.896%500+31.721%
2014-06-11		10.550010.550010.550010.5500+0.957%1,050+34.218%
2014-06-09		10.450010.450010.440010.45000.000%495+35.502%
2014-06-06		10.450010.450010.450010.4500+13.464%2,118+35.502%
2014-05-28		9.21009.21009.21009.2100+0.109%1,139+53.746%
2014-05-23		9.10009.20009.10009.2000-3.260%1,000+53.913%
2014-05-15		9.51009.51009.51009.5100-0.627%100+48.896%
2014-04-09		9.57009.57009.57009.5700+0.631%3,900+47.962%
2014-04-08		9.51009.51009.51009.5100-8.995%3,900+48.896%
2014-03-11		10.450010.450010.450010.45000.000%500+35.502%
2014-03-10		10.450010.450010.450010.4500+1.951%1,100+35.502%
2014-02-07		10.250010.250010.250010.25000.000%600+38.146%
2014-02-06		10.250010.250010.250010.2500+2.500%1,300+38.146%
2014-01-29		10.000010.000010.000010.00000.000%1,200+41.600%
2014-01-24		10.000010.000010.000010.0000+16.279%200+41.600%
2014-01-23		8.60008.60008.60008.6000-38.528%274+64.651%
2013-12-27		13.990013.990013.990013.9900+40.603%111+1.215%
2013-12-17		9.95009.95009.95009.9500+14.237%217+42.312%
2013-12-13		8.71008.71008.71008.7100-3.222%100+62.572%
2013-07-01		9.00009.00009.00009.00000.000%800+57.333%
2013-05-03		8.99009.00008.99009.0000+8.959%456+57.333%
2013-04-03		8.26008.26008.26008.2600-24.220%200+71.429%
2012-11-30		10.900010.900010.900010.9000+9.000%100+29.908%
2012-10-18		10.000010.000010.000010.0000-4.762%500+41.600%
2012-10-12		10.500010.500010.500010.5000+13.391%500+34.857%
2012-10-03		9.26009.26009.26009.2600-11.810%1,000+52.916%
2012-09-26		9.260010.50009.260010.5000+10.526%1,400+34.857%
2012-08-10		9.26009.50009.26009.5000-0.419%1,014+49.053%
2012-08-08		10.250010.25009.54009.5400+4.148%1,537+48.428%
2012-08-06		9.16009.16009.16009.1600-8.492%340+54.585%
2012-08-03		10.050010.050010.010010.0100-2.816%400+41.459%
2012-07-24		10.300010.300010.300010.3000-1.905%900+37.476%
2012-06-14		10.500010.500010.500010.5000-3.670%1,200+34.857%
2012-06-01		10.500010.900010.500010.9000+3.810%1,000+29.908%
2012-05-31		10.500010.500010.500010.5000+0.478%450+34.857%
2012-05-18		10.450010.450010.450010.45000.000%1,071+35.502%
2012-05-17		10.450010.450010.450010.45000.000%500+35.502%
2012-05-15		10.450010.450010.450010.4500-12.917%250+35.502%
2011-12-30		12.000012.000012.000012.0000+20.000%1,030+18.000%
2011-12-07		10.000010.000010.000010.00000.000%510+41.600%
2011-12-06		9.500010.01009.500010.0000+15.607%1,900+41.600%
2011-09-29		8.65008.65008.65008.65000.000%200+63.699%
2011-09-08		8.65008.65008.65008.6500-3.889%100+63.699%
2011-07-12		8.75009.00008.75009.00000.000%800+57.333%
2011-05-26		9.00009.00009.00009.00000.000%1,500+57.333%
2011-05-24		9.00009.00009.00009.00000.000%500+57.333%
2011-04-11		8.65009.00008.65009.0000+9.091%1,500+57.333%
2011-04-07		8.25008.25008.25008.2500-8.333%1,000+71.636%
2011-03-07		9.00009.00009.00009.0000+12.500%721+57.333%
2011-02-28		8.00008.00008.00008.00000.000%300+77.000%
2011-02-24		8.00008.00008.00008.00000.000%100+77.000%
2011-02-17		8.00008.00008.00008.0000-12.568%700+77.000%
2010-12-27		9.15009.15009.15009.1500+1.667%200+54.754%
2010-12-01		9.00009.00009.00009.0000+20.000%430+57.333%
2010-11-03		7.50007.50007.50007.50000.000%400+88.800%
2010-10-04		7.50007.50007.50007.5000-4.459%200+88.800%
2010-09-17		7.85007.85007.85007.8500+1.290%1,200+80.382%
2010-09-02		7.75007.75007.00007.7500+3.333%4,700+82.710%
2010-06-02		7.50007.50007.50007.50000.000%1,900+88.800%
2010-06-01		7.50007.50007.50007.50000.000%500+88.800%
2010-05-28		8.25008.25007.50007.5000-9.091%2,000+88.800%
2010-05-27		8.25008.25008.25008.25000.000%1,000+71.636%
2010-05-24		8.25008.25008.25008.2500-6.250%140+71.636%
2010-01-21		8.80008.80008.80008.8000+2.326%840+60.909%
2009-11-25		8.60008.60008.60008.6000+1.176%500+64.651%
2009-11-04		9.15009.15008.50008.5000-8.108%1,140+66.588%
2009-10-13		9.25009.25009.25009.2500-7.500%1,250+53.081%
2009-10-08		10.000010.000010.000010.0000+9.769%210+41.600%
2009-09-30		9.11009.11009.11009.1100+0.110%1,350+55.434%
2009-09-29		9.11009.11009.10009.1000-1.622%580+55.604%
2009-09-24		9.25009.25008.80009.25000.000%3,500+53.081%
2009-09-14		9.25009.25009.25009.2500+1.093%500+53.081%
2009-07-31		9.15009.15009.15009.1500+1.667%1,200+54.754%
2009-07-30		9.00009.00009.00009.0000-2.703%700+57.333%
2009-07-08		9.40009.40009.25009.2500+2.778%1,500+53.081%
2009-07-06		9.00009.00009.00009.0000+5.882%1,000+57.333%
2009-06-30		8.50008.50008.50008.5000+9.677%139+66.588%
2009-05-22		7.75007.75007.75007.7500+10.714%395+82.710%
2009-05-13		7.00007.00007.00007.0000+40.000%500+102.286%
2009-02-24		4.00005.00004.00005.0000-23.077%400+183.200%
2009-02-18		6.00007.00004.00006.5000-18.750%2,893+117.846%
2008-12-16		7.85008.00007.85008.0000-13.514%3,000+77.000%
2008-10-16		9.25009.25009.25009.2500+2.778%500+53.081%
2008-10-10		9.00009.00009.00009.0000-10.000%500+57.333%
2008-08-18		10.000010.000010.000010.0000+11.111%300+41.600%
2008-08-14		10.050010.05009.00009.0000-10.448%770+57.333%
2008-07-21		10.050010.050010.050010.0500-5.189%200+40.896%
2008-06-05		10.600010.600010.600010.6000+5.473%375+33.585%
2008-05-20		10.050010.050010.050010.0500-2.899%240+40.896%
2008-03-14		10.350010.350010.350010.3500-8.000%135+36.812%
2008-03-05		11.250011.250011.250011.2500+8.696%500+25.867%
2008-02-21		10.350010.350010.250010.3500+0.976%800+36.812%
2008-01-17		10.250010.250010.250010.2500+0.490%339+38.146%
2007-11-27		10.200010.200010.200010.2000+2.000%100+38.824%
2007-11-26		10.100010.100010.000010.0000-0.990%800+41.600%
2007-11-09		10.100010.100010.100010.1000+1.000%138+40.198%
2007-09-19		10.000010.000010.000010.0000-4.762%400+41.600%
2007-09-18		10.000010.500010.000010.5000+4.895%2,300+34.857%
2007-09-14		10.000010.500010.000010.0100+0.100%18,265+41.459%
2007-09-07		10.000010.000010.000010.00000.000%500+41.600%
2007-08-24		10.000010.000010.000010.00000.000%1,000+41.600%
2007-06-08		9.250010.00009.250010.0000+14.286%1,100+41.600%
2007-06-06		8.75008.75008.75008.7500-2.778%700+61.829%
2007-05-04		9.00009.00009.00009.00000.000%500+57.333%
2007-05-01		9.00009.00009.00009.0000+11.111%500+57.333%
2007-04-24		8.10008.10008.10008.1000+1.250%100+74.815%
2007-03-30		8.00008.00008.00008.0000+6.667%2,500+77.000%
2007-03-08		7.50007.50007.50007.5000-12.689%100+88.800%
2007-02-21		8.75008.75008.59008.5900-0.116%1,000+64.843%
2007-02-05		8.70008.70008.60008.60000.000%1,000+64.651%
2007-01-23		8.60008.60008.60008.6000-11.795%300+64.651%
2006-12-28		9.10009.75009.10009.7500+10.795%8,500+45.231%
2006-12-26		8.80008.80008.80008.8000+4.762%500+60.909%
2006-12-21		8.40008.40008.40008.4000-1.176%430+68.571%
2006-12-08		8.50008.50008.50008.50000.000%100+66.588%
2006-12-07		8.00008.50008.00008.5000+9.677%2,700+66.588%
2006-12-05		8.00008.00007.75007.7500-3.125%2,100+82.710%
2006-12-04		8.00008.00008.00008.00000.000%100+77.000%
2006-12-01		8.00008.00008.00008.0000+3.226%100+77.000%
2006-11-29		7.75008.10007.75007.7500-3.125%1,400+82.710%
2006-11-28		8.00008.00008.00008.0000+5.960%1,001+77.000%
2006-11-06		7.55007.55007.55007.5500-5.625%1,000+87.550%
2006-09-07		8.00008.00008.00008.0000+6.667%2,500+77.000%
2006-09-05		7.50007.50007.50007.5000+2.740%500+88.800%
2006-09-01		7.40007.40007.10007.3000-2.667%3,500+93.973%
2006-08-31		7.50007.50007.50007.5000-1.961%3,000+88.800%
2006-08-25		7.65007.65007.65007.6500+0.658%500+85.098%
2006-08-24		7.60007.60007.60007.6000-1.935%1,500+86.316%
2006-07-17		7.75007.75007.75007.7500+1.974%424+82.710%
2006-07-14		7.60007.60007.60007.60000.000%500+86.316%
2006-07-12		7.60007.60007.60007.6000-4.403%500+86.316%
2006-06-29		7.95007.95007.95007.9500-0.625%500+78.113%
2006-06-26		8.00008.00008.00008.0000+5.960%4,348+77.000%
2006-06-23		7.55007.55007.55007.5500-4.188%4,100+87.550%
2006-05-26		7.88007.88007.88007.8800+2.604%500+79.695%
2006-05-25		7.40007.88007.30007.6800+5.931%2,750+84.375%
2006-04-26		7.00007.25007.00007.2500-1.361%2,292+95.310%
2006-04-17		7.30007.35007.30007.3500+0.685%2,000+92.653%
2006-03-28		7.30007.30007.30007.3000+2.817%800+93.973%
2006-03-20		7.10007.10007.10007.1000-2.740%400+99.437%
2006-02-02		7.10007.30007.10007.3000+4.286%400+93.973%
2006-01-09		7.00007.00007.00007.0000-2.507%200+102.286%
2005-10-25		7.18007.18007.18007.1800+1.844%380+97.214%
2005-10-24		7.05007.05007.05007.0500-1.947%580+100.851%
2005-08-23		7.25007.25007.19007.1900+1.986%2,400+96.940%
2005-08-22		7.15007.15007.05007.0500+0.714%2,100+100.851%
2005-08-18		7.00007.00007.00007.00000.000%500+102.286%
2005-07-22		6.90007.00006.90007.00000.000%200+102.286%
2005-06-07		6.90007.00006.90007.0000+1.449%600+102.286%
2005-05-20		7.00007.00006.90006.9000-1.429%200+105.217%
2005-04-12		6.90007.00006.90007.0000-20.000%200+102.286%
2005-04-04		8.75008.75008.75008.7500+25.000%1,000+61.829%
2005-04-01		7.00007.00007.00007.0000+2.941%1,000+102.286%
2005-03-18		7.00007.00006.80006.8000-22.286%200+108.235%
2005-03-17		8.75008.75008.75008.7500+25.000%1,500+61.829%
2005-03-16		7.00007.00007.00007.0000-12.500%1,500+102.286%
2005-03-15		8.70009.20007.25008.0000+14.286%4,967+77.000%
2005-03-14		7.00007.00007.00007.0000-14.634%1,500+102.286%
2005-03-10		8.25008.25008.00008.2000+13.103%3,500+72.683%
2005-03-09		7.00007.25007.00007.2500+20.833%2,000+95.310%
2005-03-04		6.00006.00006.00006.0000+0.840%500+136.000%
2005-02-24		5.95005.95005.95005.9500-0.833%100+137.983%
2005-02-11		5.95006.00005.95006.00000.000%300+136.000%
2005-02-03		6.00006.00006.00006.0000+0.840%200+136.000%
2005-02-02		5.95005.95005.95005.9500-0.833%200+137.983%
2005-01-28		5.95006.00005.95006.0000-11.111%200+136.000%
2005-01-27		6.75006.75006.75006.7500+2.273%533+109.778%
2005-01-24		6.50006.60006.50006.6000-3.650%1,000+114.545%
2005-01-19		6.75006.85006.75006.8500+5.385%1,000+106.715%
2005-01-18		6.50006.50006.50006.5000+8.333%4,500+117.846%
2005-01-10		5.75006.00005.75006.0000+4.348%2,000+136.000%
2005-01-05		5.75005.75005.75005.75000.000%200+146.261%
2004-12-31		5.75005.75005.75005.7500-4.167%100+146.261%
2004-12-15		5.60006.00005.50006.0000+9.091%7,000+136.000%
2004-11-30		5.40005.50005.40005.50000.000%8,880+157.455%
2004-10-06		5.50005.50005.50005.50000.000%500+157.455%
2004-09-14		5.30005.50005.30005.5000+3.774%4,000+157.455%
2004-09-02		5.30005.30005.30005.3000-7.826%200+167.170%
2004-06-28		6.00006.00005.75005.7500+4.545%1,000+146.261%
2004-06-01		5.50005.50005.50005.5000+4.762%500+157.455%
2004-05-11		5.25005.25005.25005.2500-8.696%400+169.714%
2004-03-03		5.30006.00005.30005.7500+6.481%15,200+146.261%
2004-01-28		5.50005.50005.40005.4000-1.818%4,000+162.222%
2003-12-24		5.50005.50005.50005.5000+10.000%1,000+157.455%
2003-12-22		4.80005.00004.80005.0000-9.091%6,059+183.200%
2003-12-02		5.50005.50005.50005.5000+25.000%1,000+157.455%
2003-12-01		4.25004.50004.00004.40000.000%7,450+221.818%
2003-11-19		4.40004.40004.40004.40000.000%500+221.818%
2003-11-18		4.50004.50004.25004.40000.000%2,100+221.818%
2003-11-11		4.25004.40004.25004.4000+3.529%6,000+221.818%
2003-09-05		4.00004.25004.00004.25000.000%4,600+233.176%
2003-08-22		4.25004.25004.25004.2500+6.250%100+233.176%
2003-08-20		4.00004.00004.00004.0000-11.111%100+254.000%
2003-08-18		4.50004.75004.25004.5000+5.882%3,000+214.667%
2003-07-15		4.15004.25004.15004.25000.000%1,000+233.176%
2003-07-10		4.15004.25004.15004.25000.000%900+233.176%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC